当前时间：2026-07-02 01:00:42 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 21.300 | 22.690 | 1.580 | 7.48% | 20.670 | 23.030 | 65303 | 14322 | 11.68% |
| 2026-06-30 | 22.020 | 21.110 | -0.690 | -3.17% | 21.030 | 22.200 | 41001 | 8808 | 7.33% |
| 2026-06-29 | 21.700 | 21.800 | -0.400 | -1.80% | 21.310 | 22.600 | 37550 | 8288 | 6.71% |
| 2026-06-26 | 22.930 | 22.200 | 0.000 | 0.00% | 22.160 | 24.380 | 60513 | 14024 | 10.82% |
| 2026-06-25 | 23.230 | 22.200 | -1.030 | -4.43% | 22.070 | 23.300 | 42752 | 9580 | 7.64% |
| 2026-06-24 | 24.200 | 23.230 | -1.010 | -4.17% | 23.030 | 24.200 | 41762 | 9739 | 7.47% |
| 2026-06-23 | 24.410 | 24.240 | -0.560 | -2.26% | 24.200 | 25.350 | 40905 | 10132 | 7.31% |
| 2026-06-22 | 23.950 | 24.800 | 0.770 | 3.20% | 23.530 | 25.000 | 55953 | 13641 | 10.00% |
| 2026-06-18 | 26.000 | 24.030 | -2.330 | -8.84% | 23.880 | 26.300 | 75491 | 18683 | 13.50% |
| 2026-06-17 | 26.720 | 26.360 | -0.370 | -1.38% | 26.240 | 27.000 | 47260 | 12563 | 8.45% |
| 2026-06-16 | 26.450 | 26.730 | 0.260 | 0.98% | 26.060 | 27.650 | 52592 | 14187 | 9.40% |
| 2026-06-15 | 26.000 | 26.470 | 1.010 | 3.97% | 25.560 | 26.580 | 40249 | 10541 | 7.20% |
| 2026-06-12 | 25.750 | 25.460 | 0.150 | 0.59% | 24.990 | 26.260 | 44802 | 11511 | 8.01% |
| 2026-06-11 | 26.580 | 25.310 | -1.100 | -4.17% | 25.310 | 26.750 | 49276 | 12788 | 8.81% |
| 2026-06-10 | 28.000 | 26.410 | -1.880 | -6.65% | 26.310 | 28.350 | 60586 | 16321 | 10.83% |
| 2026-06-09 | 28.460 | 28.290 | 0.030 | 0.11% | 27.500 | 28.930 | 52423 | 14796 | 9.37% |
| 2026-06-08 | 27.710 | 28.260 | -0.790 | -2.72% | 27.700 | 29.420 | 65911 | 18775 | 11.79% |
| 2026-06-05 | 30.120 | 29.050 | -2.080 | -6.68% | 29.030 | 31.000 | 105481 | 31530 | 18.86% |
| 2026-06-04 | 33.120 | 31.130 | -2.020 | -6.09% | 31.130 | 35.030 | 118141 | 39157 | 21.12% |
| 2026-06-03 | 31.300 | 33.150 | 0.930 | 2.89% | 30.480 | 33.560 | 128895 | 41228 | 23.05% |
| 2026-06-02 | 31.360 | 32.220 | -0.230 | -0.71% | 30.360 | 32.550 | 97277 | 30619 | 17.39% |
| 2026-06-01 | 30.860 | 32.450 | 1.570 | 5.08% | 29.600 | 32.800 | 116882 | 36634 | 20.90% |
| 2026-05-29 | 28.500 | 30.880 | 2.280 | 7.97% | 27.770 | 31.700 | 119789 | 36025 | 21.42% |
| 2026-05-28 | 28.360 | 28.600 | 0.330 | 1.17% | 27.600 | 29.450 | 60732 | 17449 | 10.86% |
| 2026-05-27 | 27.330 | 28.350 | 0.610 | 2.20% | 27.000 | 28.980 | 58088 | 16321 | 10.39% |
| 2026-05-26 | 29.800 | 27.740 | -1.760 | -5.97% | 27.560 | 29.800 | 56368 | 15791 | 10.08% |
| 2026-05-25 | 28.880 | 29.500 | 0.840 | 2.93% | 28.880 | 30.310 | 73278 | 21640 | 13.10% |
| 2026-05-22 | 27.650 | 28.660 | 1.030 | 3.73% | 27.460 | 29.550 | 55189 | 15691 | 9.87% |
| 2026-05-21 | 28.500 | 27.630 | -0.840 | -2.95% | 27.600 | 29.030 | 60115 | 17104 | 10.75% |
| 2026-05-20 | 30.520 | 28.470 | -2.810 | -8.98% | 28.320 | 31.200 | 92217 | 26888 | 16.49% |
| 2026-05-19 | 29.960 | 31.280 | 1.450 | 4.86% | 29.280 | 31.800 | 92868 | 28438 | 16.61% |
| 2026-05-18 | 30.000 | 29.830 | -0.550 | -1.81% | 29.500 | 31.190 | 61879 | 18606 | 11.06% |
| 2026-05-15 | 30.500 | 30.380 | -1.120 | -3.56% | 29.170 | 31.680 | 98450 | 29703 | 17.60% |
| 2026-05-14 | 33.120 | 31.500 | -2.750 | -8.03% | 31.500 | 35.520 | 133315 | 43912 | 23.84% |
| 2026-05-13 | 31.000 | 34.250 | 2.530 | 7.98% | 30.990 | 38.000 | 175685 | 60915 | 31.41% |
| 2026-05-12 | 28.310 | 31.720 | 2.950 | 10.25% | 28.310 | 33.290 | 152293 | 46886 | 27.23% |
| 2026-05-11 | 29.100 | 28.770 | -0.880 | -2.97% | 28.280 | 31.180 | 116116 | 34171 | 20.76% |
| 2026-05-08 | 28.010 | 29.650 | 1.310 | 4.62% | 27.980 | 30.500 | 124887 | 36891 | 22.33% |
| 2026-05-07 | 25.590 | 28.340 | 2.740 | 10.70% | 25.500 | 28.360 | 116484 | 32071 | 20.83% |
| 2026-05-06 | 24.750 | 25.600 | 0.860 | 3.48% | 24.750 | 25.750 | 38305 | 9752 | 6.85% |
| 2026-04-30 | 25.240 | 24.740 | -0.680 | -2.68% | 24.670 | 25.400 | 33146 | 8266 | 5.93% |
| 2026-04-29 | 25.630 | 25.420 | -0.590 | -2.27% | 25.340 | 26.080 | 36686 | 9419 | 6.56% |
| 2026-04-28 | 25.750 | 26.010 | 0.350 | 1.36% | 24.830 | 26.850 | 53117 | 13730 | 9.50% |
| 2026-04-27 | 25.200 | 25.660 | 0.680 | 2.72% | 24.700 | 25.750 | 36506 | 9196 | 6.53% |
| 2026-04-24 | 26.650 | 24.980 | -1.840 | -6.86% | 24.980 | 26.650 | 50221 | 12888 | 8.98% |
| 2026-04-23 | 26.580 | 26.820 | 0.140 | 0.52% | 25.500 | 27.330 | 67122 | 17867 | 10.48% |
| 2026-04-22 | 27.000 | 26.680 | -0.290 | -1.08% | 26.510 | 27.630 | 46390 | 12456 | 7.24% |
| 2026-04-21 | 27.640 | 26.970 | -0.840 | -3.02% | 26.330 | 27.650 | 57612 | 15472 | 8.99% |
| 2026-04-20 | 25.920 | 27.810 | 1.490 | 5.66% | 25.860 | 28.360 | 80906 | 22193 | 12.63% |
| 2026-04-17 | 25.490 | 26.320 | 0.710 | 2.77% | 25.480 | 26.680 | 75575 | 19779 | 11.79% |
| 2026-04-16 | 26.200 | 25.610 | 0.060 | 0.23% | 24.680 | 26.390 | 63697 | 16077 | 9.94% |
| 2026-04-15 | 24.270 | 25.550 | 1.650 | 6.90% | 23.900 | 26.300 | 98313 | 25028 | 15.34% |
| 2026-04-14 | 23.870 | 23.900 | 0.260 | 1.10% | 23.620 | 24.490 | 35928 | 8598 | 5.61% |
| 2026-04-13 | 23.850 | 23.640 | -0.520 | -2.15% | 22.910 | 23.870 | 42884 | 9972 | 6.69% |
| 2026-04-10 | 23.850 | 24.160 | 0.300 | 1.26% | 23.610 | 24.680 | 48752 | 11754 | 7.61% |
| 2026-04-09 | 26.270 | 23.860 | -2.700 | -10.17% | 23.820 | 26.270 | 86859 | 21399 | 13.56% |
| 2026-04-08 | 25.800 | 26.560 | 1.570 | 6.28% | 25.260 | 26.600 | 45001 | 11718 | 7.02% |
| 2026-04-07 | 24.650 | 24.990 | 0.620 | 2.54% | 24.650 | 25.300 | 32513 | 8119 | 5.07% |
| 2026-04-03 | 26.000 | 24.370 | -1.540 | -5.94% | 24.280 | 26.200 | 46663 | 11701 | 7.28% |
| 2026-04-02 | 27.000 | 25.910 | -0.790 | -2.96% | 25.890 | 27.480 | 41833 | 11152 | 6.53% |
| 2026-04-01 | 27.200 | 26.700 | -0.050 | -0.19% | 26.330 | 27.480 | 34953 | 9371 | 5.45% |
| 2026-03-31 | 27.500 | 26.750 | -0.300 | -1.11% | 26.660 | 27.720 | 38199 | 10396 | 5.96% |
| 2026-03-30 | 27.800 | 27.050 | -1.000 | -3.57% | 26.600 | 28.330 | 45502 | 12347 | 7.10% |
| 2026-03-27 | 28.000 | 28.050 | -0.370 | -1.30% | 27.530 | 28.340 | 39044 | 10916 | 6.09% |
| 2026-03-26 | 30.300 | 28.420 | -2.280 | -7.43% | 27.900 | 30.370 | 72676 | 20971 | 11.34% |
| 2026-03-25 | 31.330 | 30.700 | -0.610 | -1.95% | 30.450 | 31.450 | 64610 | 19944 | 10.08% |
| 2026-03-24 | 30.800 | 31.310 | 1.510 | 5.07% | 30.180 | 31.970 | 80446 | 25000 | 12.55% |